ASX · BWN · stock
Bhagwan Marine Limited (BWN) stock price history
Every ASX trading session of Bhagwan Marine Limited from Jul 30, 2024 to Sep 28, 2026: 550 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BWN adjusted close, 2024 to 2026
- A$0.6780
- All time high, 2024
- A$0.6115
- 52 week high, A$0.2476 low
- 550
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
BWN key facts
- Bhagwan Marine Limited (BWN) closed at A$0.3100 on Sep 28, 2026 on ASX.
- BWN's all time high close is A$0.6780, set on Aug 1, 2024; its all time low close is A$0.2575 on Jun 10, 2026.
- BWN's 52 week range is A$0.2476 to A$0.6115.
- BWN returned -42.4% over the year to Sep 28, 2026.
- Since Jul 30, 2024 BWN returned -50%, -27.2% a year compounded.
- BWN's deepest drawdown was -62.0% from Aug 1, 2024 to Jun 10, 2026.
- DataCedar holds 550 daily sessions of BWN history from Jul 30, 2024 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
BWN price chart, 2024 to 2026
BWN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.1% |
| 3 months | +9.8% |
| 6 months | -24.6% |
| Year to date | -33.3% |
| 1 year | -42.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 30, 2024 | -49.6% |
| Compound annual growth, 2.2 years | -27.2% |
BWN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6780 on Aug 1, 2024
- All time low close
- A$0.2575 on Jun 10, 2026
- 52 week high
- A$0.6115 on Oct 9, 2025
- 52 week low
- A$0.2476 on Jun 11, 2026
- Deepest drawdown
- -62.0% from Aug 1, 2024 to Jun 10, 2026, not yet recovered
- Best single session
- +25.2% on Dec 5, 2024
- Worst single session
- -23.6% on May 12, 2026
- Volatility, 1 year annualised
- 59.1%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, -24%
- Worst calendar year
- 2025, -24%
BWN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jul 30, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.4647 | A$0.4892 | A$0.2476 | A$0.3100 | -33.3% | 114.9M | 188 |
| 2025 | A$0.6102 | A$0.6248 | A$0.3874 | A$0.4647 | -23.8% | 80.7M | 253 |
| 2024 | A$0.6393 | A$0.6926 | A$0.4843 | A$0.6102 | n/a | 31.9M | 109 |
BWN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.3100 | +7.9% |
| August 2026 | A$0.2872 | +5.5% |
| July 2026 | A$0.2723 | +1.9% |
| June 2026 | A$0.2674 | -11.5% |
| May 2026 | A$0.3020 | -19.7% |
| April 2026 | A$0.3763 | -2.6% |
| March 2026 | A$0.3862 | -14.2% |
| February 2026 | A$0.4501 | -1.1% |
| January 2026 | A$0.4550 | -2.1% |
| December 2025 | A$0.4647 | -1.0% |
| November 2025 | A$0.4696 | -17.9% |
| October 2025 | A$0.5724 | +8.3% |
About the BWN data
Daily bars. 550 sessions from Jul 30, 2024 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BWN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BWN share price history
